益客食品 (301116) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-10-31	10.90	10.98	0.12	1.10%	10.85	11.03	35510	3893	0.79%
2025-10-30	10.84	10.86	-0.01	-0.09%	10.84	11.06	35712	3911	0.80%
2025-10-29	10.88	10.87	-0.06	-0.55%	10.74	10.90	29506	3195	0.66%
2025-10-28	10.89	10.93	0.04	0.37%	10.87	11.00	22810	2494	0.51%
2025-10-27	10.88	10.89	0.07	0.65%	10.81	10.99	27580	3005	0.61%
2025-10-24	10.93	10.82	-0.09	-0.82%	10.80	10.94	25104	2721	0.56%
2025-10-23	10.82	10.91	0.09	0.83%	10.75	10.91	25935	2815	0.58%
2025-10-22	10.73	10.82	0.02	0.19%	10.73	10.93	23897	2594	0.53%
2025-10-21	10.64	10.80	0.15	1.41%	10.60	10.81	31252	3353	0.70%
2025-10-20	10.60	10.65	0.06	0.57%	10.55	10.66	16109	1707	0.36%
2025-10-17	10.68	10.59	-0.15	-1.40%	10.58	10.74	24146	2573	0.54%
2025-10-16	10.80	10.74	-0.06	-0.56%	10.69	10.85	25910	2784	0.58%
2025-10-15	10.78	10.80	0.03	0.28%	10.70	10.86	31420	3390	0.70%
2025-10-14	10.74	10.77	0.02	0.19%	10.73	10.81	35454	3816	0.79%
2025-10-13	10.66	10.75	0.01	0.09%	10.52	10.82	30822	3302	0.69%
2025-10-10	10.70	10.74	0.07	0.66%	10.65	10.84	30787	3312	0.69%
2025-10-09	10.66	10.67	-0.04	-0.37%	10.55	10.70	22215	2362	0.49%
2025-09-30	10.73	10.71	-0.02	-0.19%	10.67	10.76	17649	1891	0.39%
2025-09-29	10.76	10.73	-0.01	-0.09%	10.51	10.76	21714	2310	0.48%
2025-09-26	10.72	10.74	0.04	0.37%	10.65	10.83	20417	2194	0.45%
2025-09-25	10.75	10.70	-0.10	-0.93%	10.67	10.85	28203	3031	0.63%
2025-09-24	10.72	10.80	0.08	0.75%	10.64	10.86	26566	2862	0.59%
2025-09-23	10.82	10.72	-0.15	-1.38%	10.50	10.86	40773	4336	0.91%
2025-09-22	11.05	10.87	-0.23	-2.07%	10.78	11.18	44519	4841	0.99%
2025-09-19	11.06	11.10	0.04	0.36%	11.01	11.21	41834	4642	0.93%
2025-09-18	11.38	11.06	-0.28	-2.47%	11.00	11.39	61121	6835	1.36%
2025-09-17	11.41	11.34	-0.20	-1.73%	11.33	11.55	52300	5955	1.16%
2025-09-16	11.63	11.54	-0.18	-1.54%	11.43	11.73	79570	9168	1.77%
2025-09-15	11.81	11.72	0.27	2.36%	11.58	12.03	110055	12987	2.45%
2025-09-12	11.58	11.45	-0.16	-1.38%	11.44	11.61	44087	5067	0.98%
2025-09-11	11.51	11.61	0.09	0.78%	11.48	11.71	46839	5425	1.04%
2025-09-10	11.47	11.52	0.04	0.35%	11.40	11.53	36470	4186	0.81%
2025-09-09	11.56	11.48	-0.07	-0.61%	11.38	11.67	46968	5402	1.05%
2025-09-08	11.30	11.55	0.24	2.12%	11.28	11.66	61555	7103	1.37%
2025-09-05	11.27	11.31	0.06	0.53%	11.06	11.33	43697	4900	0.97%
2025-09-04	10.95	11.25	0.27	2.46%	10.95	11.42	68331	7669	1.52%
2025-09-03	11.29	10.98	-0.31	-2.75%	10.95	11.37	58563	6496	1.30%
2025-09-02	11.41	11.29	-0.12	-1.05%	11.13	11.50	48598	5492	1.08%
2025-09-01	11.30	11.41	0.11	0.97%	11.21	11.52	40050	4561	0.89%
2025-08-29	11.30	11.30	-0.07	-0.62%	11.26	11.52	47856	5448	1.07%
2025-08-28	11.61	11.37	-0.24	-2.07%	11.00	11.70	97762	11074	2.18%
2025-08-27	11.90	11.61	-0.30	-2.52%	11.59	11.90	74797	8772	1.67%
2025-08-26	11.83	11.91	-0.03	-0.25%	11.60	12.01	100116	11886	2.23%
2025-08-25	11.70	11.94	0.23	1.96%	11.67	12.09	87209	10360	1.94%
2025-08-22	11.73	11.71	-0.10	-0.85%	11.60	11.81	53655	6260	1.20%
2025-08-21	11.80	11.81	0.01	0.08%	11.73	12.00	76087	9017	1.69%
2025-08-20	11.71	11.80	0.09	0.77%	11.64	11.85	58393	6861	1.30%
2025-08-19	11.67	11.71	0.01	0.09%	11.61	11.81	48131	5642	1.07%
2025-08-18	11.54	11.70	0.14	1.21%	11.54	11.74	48629	5670	1.08%
2025-08-15	11.48	11.56	0.08	0.70%	11.47	11.60	39601	4569	0.88%
2025-08-14	11.84	11.48	-0.43	-3.61%	11.48	11.95	83605	9761	1.86%
2025-08-13	11.84	11.91	0.15	1.28%	11.56	11.99	99341	11685	2.21%
2025-08-12	11.79	11.76	-0.04	-0.34%	11.72	12.20	75623	9007	1.68%
2025-08-11	11.81	11.80	0.08	0.68%	11.75	12.08	70361	8353	1.57%
2025-08-08	11.61	11.72	0.14	1.21%	11.46	11.89	80674	9443	1.80%
2025-08-07	11.45	11.58	0.07	0.61%	11.45	11.67	52644	6094	1.17%
2025-08-06	11.50	11.51	0.01	0.09%	11.39	11.53	30750	3527	0.68%
2025-08-05	11.45	11.50	0.10	0.88%	11.42	11.54	33786	3879	0.75%
2025-08-04	11.30	11.40	0.07	0.62%	11.22	11.43	28665	3260	0.64%
2025-08-01	11.20	11.33	0.08	0.71%	11.20	11.35	29654	3351	0.66%
2025-07-31	11.46	11.25	-0.24	-2.09%	11.22	11.49	39560	4477	0.88%
2025-07-30	11.38	11.49	0.11	0.97%	11.32	11.54	42342	4855	0.94%
2025-07-29	11.47	11.38	-0.08	-0.70%	11.27	11.60	35958	4093	0.80%
2025-07-28	11.52	11.46	-0.06	-0.52%	11.43	11.57	33036	3797	0.74%
2025-07-25	11.53	11.52	0.02	0.17%	11.47	11.62	35831	4130	0.80%
2025-07-24	11.49	11.50	0.08	0.70%	11.40	11.53	42865	4920	0.95%